Australia markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.12-12.21 (-12.81%)
At close: 04:00PM EDT
82.89 -0.23 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616C000550002022-09-30 1:03PM EDT55.0032.3030.9031.40-18.90-36.91%10254.20%
NKE230616C000600002022-09-30 1:03PM EDT60.0028.1026.7527.40-22.05-43.97%101851.48%
NKE230616C000700002022-09-30 9:30AM EDT70.0021.5019.4019.85-8.61-28.60%11647.78%
NKE230616C000750002022-09-30 3:06PM EDT75.0016.9015.9516.55-9.39-35.72%73145.69%
NKE230616C000800002022-09-30 3:55PM EDT80.0013.3013.1013.65-12.60-48.65%518944.12%
NKE230616C000850002022-09-30 3:52PM EDT85.0010.9210.5511.00-9.08-45.40%626242.40%
NKE230616C000900002022-09-30 3:35PM EDT90.008.658.309.00-7.85-47.58%694541.93%
NKE230616C000950002022-09-30 3:17PM EDT95.006.906.456.80-7.35-51.58%1497139.66%
NKE230616C000975002022-09-30 3:42PM EDT97.505.905.655.90-8.85-60.00%913238.84%
NKE230616C001000002022-09-30 3:59PM EDT100.005.034.955.25-6.62-56.82%33556738.70%
NKE230616C001050002022-09-30 3:15PM EDT105.004.033.703.90-5.39-57.22%1288537.45%
NKE230616C001100002022-09-30 3:25PM EDT110.002.942.762.94-4.66-61.32%1,7001,14736.82%
NKE230616C001150002022-09-30 2:36PM EDT115.002.302.042.32-4.05-63.78%5253036.96%
NKE230616C001200002022-09-30 3:27PM EDT120.001.621.511.63-3.43-67.92%342,09335.88%
NKE230616C001250002022-09-30 3:25PM EDT125.001.211.111.29-2.79-69.75%762,25436.17%
NKE230616C001300002022-09-30 3:38PM EDT130.000.890.800.90-2.51-73.82%5244435.38%
NKE230616C001350002022-09-30 2:53PM EDT135.000.670.530.66-2.08-75.64%81,76635.13%
NKE230616C001400002022-09-30 3:51PM EDT140.000.500.450.49-1.41-73.82%2641935.03%
NKE230616C001450002022-09-30 12:03PM EDT145.000.400.270.49-1.05-72.41%348136.84%
NKE230616C001500002022-09-30 2:41PM EDT150.000.270.170.35-0.88-76.52%2238936.38%
NKE230616C001550002022-09-30 11:33AM EDT155.000.250.130.25-0.75-75.00%514035.99%
NKE230616C001600002022-09-30 3:08PM EDT160.000.150.120.17-0.60-80.00%7389235.45%
NKE230616C001650002022-09-29 11:43AM EDT165.000.610.070.190.00-223037.35%
NKE230616C001700002022-09-30 1:11PM EDT170.000.130.010.12-0.37-74.00%26736.43%
NKE230616C001750002022-09-30 2:41PM EDT175.000.090.030.12-0.31-77.50%66337.60%
NKE230616C001800002022-09-30 3:07PM EDT180.000.050.010.15-0.25-83.33%56554439.94%
NKE230616C001850002022-09-30 12:38PM EDT185.000.050.010.16-0.22-81.48%2111741.41%
NKE230616C001900002022-09-30 12:38PM EDT190.000.040.000.11-0.17-80.95%1501940.63%
NKE230616C001950002022-09-26 12:36PM EDT195.000.150.000.150.00-24343.26%
NKE230616C002000002022-09-30 3:16PM EDT200.000.040.000.14-0.09-69.23%110743.95%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616P000550002022-09-30 3:09PM EDT55.002.001.982.10+0.48+31.58%5116547.56%
NKE230616P000600002022-09-30 3:39PM EDT60.002.742.742.92+0.45+19.65%2966745.37%
NKE230616P000650002022-09-30 3:41PM EDT65.003.753.703.90+0.74+24.58%10571842.98%
NKE230616P000700002022-09-30 3:41PM EDT70.005.005.005.25+1.28+34.41%1,66924441.27%
NKE230616P000750002022-09-30 3:26PM EDT75.006.406.606.75+1.41+28.26%17723639.00%
NKE230616P000800002022-09-30 2:14PM EDT80.008.408.558.70+2.12+33.76%18492437.32%
NKE230616P000850002022-09-30 3:57PM EDT85.0010.9010.8011.00+3.10+39.74%381,77635.66%
NKE230616P000900002022-09-30 9:30AM EDT90.0014.0013.3513.75+4.60+48.94%369334.30%
NKE230616P000950002022-09-30 2:07PM EDT95.0016.3016.6016.95+4.50+38.14%91,13933.24%
NKE230616P000975002022-09-30 2:03PM EDT97.5018.0518.3018.55+5.35+42.13%173332.19%
NKE230616P001000002022-09-30 2:16PM EDT100.0019.6020.1020.35+5.60+40.00%244,00131.57%
NKE230616P001050002022-09-30 10:07AM EDT105.0023.1023.9024.20+7.90+51.97%12,16630.35%
NKE230616P001100002022-09-30 2:39PM EDT110.0027.3028.0528.40+9.14+50.33%72,01029.44%
NKE230616P001150002022-09-30 2:53PM EDT115.0031.8032.2032.70+8.70+37.66%311,57127.53%
NKE230616P001200002022-09-30 12:43PM EDT120.0035.8536.7037.35+10.62+42.09%159026.66%
NKE230616P001250002022-09-30 2:45PM EDT125.0041.2041.3542.35+10.35+33.55%1012428.91%
NKE230616P001300002022-09-22 3:39PM EDT130.0032.6546.5547.350.00-229631.01%
NKE230616P001350002022-09-30 12:20PM EDT135.0050.9351.4052.30+12.58+32.80%515232.32%
NKE230616P001400002022-09-30 10:45AM EDT140.0054.6256.5057.30+10.07+22.60%322934.20%
NKE230616P001450002022-09-30 12:07PM EDT145.0061.0061.4062.30+12.15+24.87%10020735.99%
NKE230616P001500002022-09-30 11:12AM EDT150.0064.6266.4067.30+9.12+16.43%112737.70%
NKE230616P001550002022-09-27 11:02AM EDT155.0058.5471.4572.350.00-1140.06%
NKE230616P001600002022-09-19 12:05PM EDT160.0054.3776.4077.350.00-1141.65%
NKE230616P001650002022-05-19 12:57PM EDT165.0058.6257.4558.350.00-110.00%
NKE230616P001700002022-09-12 10:31AM EDT170.0056.6986.5087.300.00-2043.80%